Dark

CRWD20270115P410
CRWD Jan 15 2027 410.00 Put (CRWD270115P00410000)
option OPRA

Inactive

Jun 18, 2026

14.33+2.357%(+0.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	14.3300	14.3300	14.3300	14.3300	+2.357%	1	604	0.000%
2026-06-15	15.0200	15.0200	14.0000	14.0000	-19.308%	2	604	+2.357%
2026-05-28	17.3500	17.3500	17.3500	17.3500	+4.330%	1	604	-17.406%
2026-05-26	16.6300	16.6300	16.6300	16.6300	-1.012%	1	604	-13.830%
2026-05-22	16.8000	16.8000	16.8000	16.8000	-14.198%	2	605	-14.702%
2026-05-19	20.1800	20.1800	19.5800	19.5800	-9.936%	3	605	-26.813%
2026-05-18	22.0000	22.0000	21.7200	21.7400	-4.145%	4	606	-34.085%
2026-05-15	22.6800	22.6800	22.6800	22.6800	-7.617%	1	606	-36.817%
2026-05-14	26.0900	26.0900	24.5500	24.5500	-6.369%	4	606	-41.629%
2026-05-13	27.2500	27.2500	26.2200	26.2200	-1.761%	50	560	-45.347%
2026-05-12	26.7100	26.7100	26.6900	26.6900	-23.305%	45	560	-46.309%
2026-05-07	34.5800	34.8500	34.5800	34.8000	-17.536%	9	560	-58.822%
2026-05-05	41.9500	42.3500	41.9500	42.2000	-2.989%	22	560	-66.043%
2026-05-04	43.3000	43.5000	43.3000	43.5000	-11.675%	2	560	-67.057%
2026-04-29	49.2500	49.2500	49.2500	49.2500	+5.641%	2	560	-70.904%
2026-04-28	48.6500	48.6500	46.6200	46.6200	-10.260%	65	562	-69.262%
2026-04-24	51.9500	51.9500	51.9500	51.9500	+16.219%	1	510	-72.416%
2026-04-22	45.4000	45.5500	44.7000	44.7000	-9.331%	3	511	-67.942%
2026-04-21	49.0000	49.3000	49.0000	49.3000	-12.433%	3	511	-70.933%
2026-04-20	56.0000	56.3000	56.0000	56.3000	-1.315%	2	511	-74.547%
2026-04-17	57.0500	57.0500	57.0500	57.0500	-4.917%	2	512	-74.882%
2026-04-16	61.3000	61.7500	60.0000	60.0000	-6.615%	69	512	-76.117%
2026-04-15	64.2000	64.2500	64.1000	64.2500	-5.096%	45	501	-77.696%
2026-04-14	67.0000	67.8000	67.0000	67.7000	-4.176%	4	514	-78.833%
2026-04-09	64.9000	70.6500	64.9000	70.6500	+35.605%	11	514	-79.717%
2026-04-08	52.1500	52.1500	52.1000	52.1000	-26.152%	4	519	-72.495%
2026-04-01	72.3000	72.3100	70.5500	70.5500	-10.809%	9	519	-79.688%
2026-03-30	76.2500	79.1500	76.2000	79.1000	+10.676%	103	520	-81.884%
2026-03-26	71.4700	71.4700	71.4700	71.4700	+0.028%	1	421	-79.950%
2026-03-25	71.4500	71.4500	71.4500	71.4500	+1.853%	1	422	-79.944%
2026-03-24	69.0000	70.5900	69.0000	70.1500	+15.549%	180	421	-79.572%
2026-03-23	60.7100	60.7100	60.7100	60.7100	-8.707%	5	265	-76.396%
2026-03-20	63.5000	66.5000	63.5000	66.5000	+18.644%	28	260	-78.451%
2026-03-13	55.8500	56.0500	55.8500	56.0500	+0.268%	2	248	-74.434%
2026-03-12	55.3500	55.9000	55.3500	55.9000	-1.930%	2	249	-74.365%
2026-03-09	57.0000	57.0000	57.0000	57.0000	-8.139%	1	250	-74.860%
2026-03-05	60.9000	62.0500	60.9000	62.0500	-12.421%	4	251	-76.906%
2026-03-04	70.8500	70.8500	70.8500	70.8500	-14.215%	1	248	-79.774%
2026-02-26	82.7000	82.7000	82.5000	82.5900	-12.185%	36	248	-82.649%
2026-02-25	94.1000	94.1000	94.0500	94.0500	-1.570%	2	280	-84.763%
2026-02-24	95.4000	95.5500	95.4000	95.5500	-4.631%	3	280	-85.003%
2026-02-23	94.2400	103.0500	94.2400	100.1900	+35.282%	232	280	-85.697%
2026-02-20	60.5500	74.2100	60.5500	74.0600	+21.410%	10	403	-80.651%
2026-02-13	63.3500	63.3500	61.0000	61.0000	-9.361%	3	396	-76.508%
2026-02-10	67.3500	67.4500	67.1000	67.3000	-10.326%	11	396	-78.707%
2026-02-06	74.9500	75.2000	74.9500	75.0500	-10.516%	12	396	-80.906%
2026-02-05	74.8700	83.8700	74.8600	83.8700	+23.465%	5	397	-82.914%
2026-02-04	66.3400	69.0800	65.0000	67.9300	+7.655%	5	397	-78.905%
2026-02-03	63.0500	63.1000	63.0500	63.1000	+14.936%	6	396	-77.290%
2026-01-29	55.2000	55.2000	54.9000	54.9000	+26.062%	2	397	-73.898%
2026-01-28	43.5500	43.5500	43.5500	43.5500	-7.143%	1	397	-67.095%
2026-01-26	47.2000	47.2000	46.9000	46.9000	-14.727%	2	398	-69.446%
2026-01-20	53.8000	55.0000	53.8000	55.0000	+12.474%	11	398	-73.945%
2026-01-16	49.0000	49.0500	48.9000	48.9000	-2.395%	12	400	-70.695%
2026-01-15	50.1000	50.1000	50.1000	50.1000	0.000%	1	400	-71.397%
2026-01-14	50.1000	50.1000	50.1000	50.1000	+9.532%	1	399	-71.397%
2026-01-09	45.7400	45.7400	45.7400	45.7400	-5.885%	10	398	-68.671%
2026-01-06	48.6000	48.6000	48.6000	48.6000	+11.724%	10	388	-70.514%
2025-12-30	41.3500	43.5000	41.3500	43.5000	+2.667%	4	379	-67.057%
2025-12-29	42.3700	42.3700	42.3700	42.3700	-4.936%	1	379	-66.179%
2025-12-18	44.5700	44.5700	44.5700	44.5700	-2.579%	1	379	-67.848%
2025-12-17	45.2100	45.7500	44.9600	45.7500	+7.901%	17	380	-68.678%
2025-12-15	42.4000	42.4000	42.4000	42.4000	+12.766%	1	379	-66.203%
2025-12-09	37.6000	37.6000	37.6000	37.6000	-1.312%	2	380	-61.888%
2025-12-08	38.1000	38.1000	38.1000	38.1000	+2.695%	3	378	-62.388%
2025-12-05	37.1000	37.1000	37.1000	37.1000	-20.215%	5	378	-61.375%
2025-11-24	46.5000	46.5000	46.5000	46.5000	-6.683%	1	378	-69.183%
2025-11-21	51.6700	51.9700	49.8300	49.8300	+7.161%	60	378	-71.242%
2025-11-20	47.1100	47.1100	46.5000	46.5000	+9.283%	4	379	-69.183%
2025-11-19	42.9000	42.9000	42.5500	42.5500	+3.402%	2	379	-66.322%
2025-11-18	41.1500	41.1500	41.1500	41.1500	+13.517%	2	379	-65.176%
2025-11-11	36.3000	36.3000	36.2500	36.2500	-11.693%	26	381	-60.469%
2025-11-07	42.0000	42.0000	41.0500	41.0500	+12.005%	202	399	-65.091%
2025-11-03	36.0900	37.1500	36.0900	36.6500	-1.053%	16	234	-60.900%
2025-10-31	37.0200	37.0400	37.0200	37.0400	+0.054%	34	234	-61.312%
2025-10-29	37.0200	37.0200	37.0200	37.0200	-0.350%	2	234	-61.291%
2025-10-28	36.9000	37.1800	36.9000	37.1500	-9.390%	96	234	-61.427%
2025-10-24	41.0000	41.0000	41.0000	41.0000	-18.164%	3	190	-65.049%
2025-10-17	50.3000	50.3000	50.1000	50.1000	+6.032%	2	190	-71.397%
2025-10-14	47.2500	47.2500	47.2500	47.2500	+4.651%	1	189	-69.672%
2025-10-13	45.1500	45.1500	45.1500	45.1500	+4.587%	4	189	-68.261%
2025-10-09	43.1700	43.1700	43.1700	43.1700	+0.465%	1	193	-66.806%
2025-10-08	44.4900	44.4900	42.9700	42.9700	-2.783%	75	194	-66.651%
2025-10-03	44.2000	44.2000	44.2000	44.2000	+0.798%	2	235	-67.579%
2025-09-30	43.8500	43.8500	43.8500	43.8500	-1.902%	3	235	-67.320%
2025-09-29	44.5500	44.7000	44.5500	44.7000	-2.720%	28	232	-67.942%
2025-09-26	46.1500	46.1500	45.9500	45.9500	+11.421%	11	214	-68.814%
2025-09-19	41.2400	41.2400	41.2400	41.2400	-4.182%	1	203	-65.252%
2025-09-18	44.6300	44.7400	43.0400	43.0400	-26.616%	5	203	-66.705%
2025-09-09	60.3900	60.3900	58.6500	58.6500	-0.340%	2	204	-75.567%
2025-09-08	60.0000	60.0000	58.7000	58.8500	-10.833%	29	203	-75.650%
2025-09-05	66.2000	66.2000	65.9000	66.0000	+1.695%	5	193	-78.288%
2025-09-04	65.0000	65.0000	64.9000	64.9000	-0.840%	2	193	-77.920%
2025-09-03	65.6000	65.6000	65.4500	65.4500	+7.242%	2	194	-78.105%
2025-08-29	56.3700	61.3800	56.3700	61.0300	-7.235%	13	195	-76.520%
2025-08-25	65.7900	65.7900	65.7900	65.7900	-5.120%	1	195	-78.219%
2025-08-21	69.2500	69.3400	69.2500	69.3400	+1.182%	2	195	-79.334%
2025-08-20	68.5300	68.5300	68.5300	68.5300	+0.351%	1	195	-79.089%
2025-08-18	68.2900	68.2900	68.2900	68.2900	+0.132%	1	195	-79.016%
2025-08-14	68.2000	68.2000	68.2000	68.2000	+13.007%	1	195	-78.988%
2025-08-06	60.4000	60.4000	60.3500	60.3500	+3.873%	2	194	-76.255%
2025-07-23	58.1000	58.1000	58.1000	58.1000	+4.496%	2	194	-75.336%
2025-07-22	55.6000	55.6000	55.6000	55.6000	+4.906%	5	194	-74.227%
2025-06-27	53.2500	53.2500	53.0000	53.0000	-8.034%	6	221	-72.962%
2025-06-17	57.6300	57.6300	57.6300	57.6300	-2.239%	2	221	-75.134%
2025-06-13	59.7500	59.7500	58.9500	58.9500	+3.421%	30	221	-75.691%
2025-06-12	57.0000	57.0000	57.0000	57.0000	-3.061%	2	222	-74.860%
2025-06-11	59.2000	59.2000	58.8000	58.8000	-8.125%	6	223	-75.629%
2025-06-10	64.0000	64.0000	64.0000	64.0000	+1.298%	15	220	-77.609%
2025-06-04	68.0000	68.0000	63.1800	63.1800	+5.758%	2	220	-77.319%
2025-06-03	61.0000	61.0000	59.7000	59.7400	-16.611%	17	220	-76.013%
2025-05-22	71.6400	71.6400	71.6400	71.6400	-1.917%	1	220	-79.997%
2025-05-21	73.0400	73.0400	73.0400	73.0400	+0.537%	10	220	-80.381%
2025-05-16	72.6500	72.6500	72.6500	72.6500	-3.583%	10	220	-80.275%
2025-05-15	75.3500	75.3500	75.3500	75.3500	+6.127%	1	215	-80.982%
2025-05-13	71.8300	71.8300	71.0000	71.0000	-15.966%	11	215	-79.817%
2025-05-09	85.9100	85.9100	84.4900	84.4900	+7.453%	14	225	-83.039%
2025-05-08	78.6300	78.6300	78.6300	78.6300	-3.934%	1	220	-81.775%
2025-05-07	81.7800	81.8600	81.7800	81.8500	+10.251%	130	220	-82.492%
2025-05-06	74.9800	74.9800	73.7400	74.2400	+3.413%	42	100	-80.698%
2025-05-05	73.1500	73.1500	71.7900	71.7900	-2.921%	2	114	-80.039%
2025-05-02	73.9100	74.1500	73.8600	73.9500	-4.210%	136	113	-80.622%
2025-05-01	77.2500	78.8400	75.8100	77.2000	-6.932%	111	111	-81.438%
2025-04-28	82.9500	82.9500	82.9500	82.9500	+1.159%	8	25	-82.725%
2025-04-25	82.0000	82.0000	82.0000	82.0000	-4.037%	10	25	-82.524%
2025-04-24	85.4500	85.4500	85.4500	85.4500	-13.730%	10	25	-83.230%
2025-04-14	99.0500	99.0500	99.0500	99.0500	-25.805%	3	16	-85.533%
2025-04-04	133.3000	133.5000	133.3000	133.5000	+50.609%	8	16	-89.266%
2025-03-25	88.6400	88.6400	88.6400	88.6400	-23.979%	2	16	-83.833%
2025-03-07	116.6000	116.6000	116.6000	116.6000	+33.257%	6	14	-87.710%
2025-02-24	87.5000	87.5000	87.5000	87.5000	+5.422%	1	14	-83.623%
2025-02-21	83.0000	83.0000	83.0000	83.0000	+16.737%	8	13	-82.735%
2025-02-20	71.1000	71.1000	71.1000	71.1000	+2.302%	1	9	-79.845%
2025-02-18	69.5000	69.5000	69.5000	69.5000	-7.678%	1	8	-79.381%
2025-02-11	75.2800	75.2800	75.2800	75.2800	-6.970%	1	9	-80.964%
2025-02-06	80.9200	80.9200	80.9200	80.9200	-1.317%	1	9	-82.291%
2025-01-28	82.0000	82.0000	82.0000	82.0000	-22.164%	1	8	-82.524%
2025-01-17	105.3500	105.3500	105.3500	105.3500	+6.146%	2	8	-86.398%
2025-01-15	99.2500	99.2500	99.2500	99.2500	-9.814%	1	8	-85.562%
2025-01-13	109.0000	110.0500	109.0000	110.0500	+2.985%	5	8	-86.979%
2024-12-20	106.8600	106.8600	106.8600	106.8600	+7.074%	1	3	-86.590%
2024-12-11	99.4500	99.8000	99.0500	99.8000	0.000%	5	3	-85.641%

.dark-mode .X6p5Kh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X6p5Kh{ color: #333333; background-color: white; border: 2px solid #333333; }CRWD20270115P410CRWD Jan 15 2027 410.00 Put (CRWD270115P00410000)option OPRA

CRWD20270115P410
CRWD Jan 15 2027 410.00 Put (CRWD270115P00410000)
option OPRA